Date,Open,High,Low,Close,Volume
2021-07-01,17.0,17.39,16.4,17.15,1173260.0
2021-07-02,17.5,17.85,17.29,17.6,553725.0
2021-07-05,17.75,18.47,17.69,18.0,667508.0
2021-07-06,18.49,18.5,18.13,18.17,379426.0
2021-07-07,18.25,18.34,17.85,18.0,120086.0
2021-07-08,18.1,18.19,17.86,18.07,116713.0
2021-07-09,18.0,18.0,17.65,17.65,110681.0
2021-07-12,17.9,17.9,17.2,17.5,113318.0
2021-07-13,17.6,17.6,17.12,17.21,94991.0
2021-07-14,17.25,17.3,17.07,17.07,80963.0
2021-07-15,17.1,17.2,17.1,17.2,76273.0
2021-07-16,17.2,17.75,17.2,17.48,98655.0
2021-07-19,17.78,17.78,17.2,17.2,61796.0
2021-07-20,17.4,17.4,17.14,17.25,85840.0
2021-07-21,17.27,17.49,17.27,17.4,80760.0
2021-07-22,17.28,17.43,17.18,17.18,91168.0
2021-07-23,17.18,17.28,17.1,17.2,157126.0
2021-07-26,17.27,17.27,17.13,17.14,53002.0
2021-07-27,17.18,17.205,16.9,16.94,154133.0
2021-07-28,16.9,16.95,16.8,16.8,95454.0
2021-07-29,16.78,16.85,16.53,16.53,119632.0
2021-07-30,16.65,16.7,16.38,16.38,143667.0
2021-08-02,16.4,16.9,16.4,16.82,35043.0
2021-08-03,16.82,16.95,16.66,16.9,95133.0
2021-08-04,17.0,17.13,16.9,17.0,57257.0
2021-08-05,16.9,17.0,16.72,16.88,36014.0
2021-08-06,16.88,16.905,16.52,16.8,65015.0
2021-08-09,16.98,16.98,16.73,16.89,92560.0
2021-08-10,16.95,17.1,16.5,17.0,67281.0
2021-08-11,16.99,17.1,16.74,16.91,91293.0
2021-08-12,16.9,17.12,16.9,17.08,76834.0
2021-08-13,17.1,17.39,17.02,17.19,79443.0
2021-08-16,17.2,17.28,16.97,17.05,37092.0
2021-08-17,17.05,17.1,16.625,16.7,82829.0
2021-08-18,16.8,16.95,16.595,16.6,87098.0
2021-08-19,16.8,17.12,16.71,16.93,44319.0
2021-08-20,17.05,17.11,16.76,17.05,80185.0
2021-08-23,17.0,17.0,16.72,16.96,74192.0
2021-08-24,16.85,17.03,16.75,16.98,80667.0
2021-08-25,17.08,17.08,16.9,17.01,152603.0
2021-08-26,17.02,17.71,17.01,17.21,281114.0
2021-08-27,17.23,17.25,16.56,16.87,227401.0
2021-08-30,16.81,16.81,16.34,16.52,168468.0
2021-08-31,16.5,16.53,16.45,16.53,134699.0
2021-09-01,16.5,16.59,16.43,16.48,131415.0
2021-09-02,16.45,16.5,16.22,16.25,96476.0
2021-09-03,16.25,16.65,16.22,16.57,413915.0
2021-09-06,16.49,16.49,15.88,16.23,242018.0
2021-09-07,16.18,16.18,15.92,16.04,257354.0
2021-09-08,16.2,16.2,15.53,15.65,295615.0
2021-09-09,15.6,15.6,14.85,14.85,383670.0
2021-09-10,15.5,15.5,14.93,15.07,111664.0
2021-09-13,15.07,15.5,14.95,15.36,78753.0
2021-09-14,15.49,15.91,15.36,15.77,129207.0
2021-09-15,15.8,16.13,15.63,16.12,176350.0
2021-09-16,16.31,16.45,16.05,16.4,130294.0
2021-09-17,16.42,16.78,16.11,16.45,540773.0
2021-09-20,16.45,16.55,16.11,16.22,55230.0
2021-09-21,16.2,16.51,15.985,16.45,103728.0
2021-09-22,16.45,16.6,16.11,16.38,67732.0
2021-09-23,16.38,16.98,16.17,16.76,286958.0
2021-09-24,16.75,16.93,16.52,16.79,129993.0
2021-09-27,16.8,16.8,16.5,16.68,132766.0
2021-09-28,16.53,16.72,16.32,16.5,241051.0
2021-09-29,16.48,16.48,16.3,16.4,178300.0
2021-09-30,16.4,16.69,16.36,16.47,122212.0
2021-10-01,16.7,16.79,16.58,16.75,66795.0
2021-10-04,16.79,16.79,16.35,16.45,54344.0
2021-10-05,16.35,16.35,16.01,16.05,96995.0
2021-10-06,16.79,16.79,15.71,15.81,93357.0
2021-10-07,15.91,16.175,15.6,15.69,102345.0
2021-10-08,15.71,15.94,15.66,15.73,101513.0
2021-10-11,15.7,15.99,15.7,15.95,117318.0
2021-10-12,15.75,15.75,15.13,15.27,362441.0
2021-10-13,15.74,15.74,15.39,15.64,94604.0
2021-10-14,15.68,15.71,15.33,15.41,62600.0
2021-10-15,15.59,15.88,15.41,15.88,158258.0
2021-10-18,16.15,16.15,15.81,15.96,52842.0
2021-10-19,15.96,16.35,15.8,16.21,113080.0
2021-10-20,16.0,16.13,15.9,16.0,169226.0
2021-10-21,16.23,16.23,15.92,15.94,46809.0
2021-10-22,16.0,16.22,15.82,16.0,191741.0
2021-10-25,15.8,16.09,15.8,15.95,157868.0
2021-10-26,15.85,16.0,15.51,15.74,195129.0
2021-10-27,15.6,15.99,15.57,15.7,87433.0
2021-10-28,15.58,15.64,15.22,15.5,213809.0
2021-10-29,15.28,15.73,15.28,15.58,130274.0
2021-11-01,15.55,15.61,15.28,15.34,170808.0
2021-11-02,15.45,15.75,15.44,15.75,89577.0
2021-11-03,15.53,15.65,15.38,15.53,377134.0
2021-11-04,15.53,16.3,15.53,16.23,238799.0
2021-11-05,16.23,16.35,15.7,15.7,551343.0
2021-11-08,15.5,15.7,15.5,15.56,207815.0
2021-11-09,15.55,16.53,15.46,16.37,382769.0
2021-11-10,16.34,16.34,15.86,16.0,254136.0
2021-11-11,15.9,16.0,15.6,15.9,201175.0
2021-11-12,16.0,17.2,15.89,17.08,772327.0
2021-11-15,17.1,17.55,16.92,17.35,563472.0
2021-11-16,17.0,17.545,16.54,17.5,488207.0
2021-11-17,17.3,17.54,16.73,17.5,278274.0
2021-11-18,17.5,17.75,17.35,17.59,409628.0
2021-11-19,17.5,17.69,17.11,17.69,478705.0
2021-11-22,17.5,18.3,17.5,18.06,442689.0
2021-11-23,18.0,18.16,17.7,17.98,333452.0
2021-11-24,17.98,18.075,17.81,17.86,365533.0
2021-11-25,17.85,18.32,17.3,18.17,376857.0
2021-11-26,18.0,18.3,17.76,17.82,345142.0
2021-11-29,17.3,17.75,17.0,17.45,406300.0
2021-11-30,17.98,17.99,17.33,17.61,3259099.0
2021-12-01,17.5,17.5,17.05,17.18,216885.0
2021-12-02,17.84,17.84,16.88,17.16,256248.0
2021-12-03,17.1,17.36,16.93,17.19,189747.0
2021-12-06,17.1,17.1,16.55,17.02,299785.0
2021-12-07,17.1,17.1,16.72,16.97,281378.0
2021-12-08,17.03,17.03,16.72,16.77,152918.0
2021-12-09,16.99,16.99,16.6,16.66,128045.0
2021-12-10,16.75,16.88,16.51,16.88,166004.0
2021-12-13,17.0,17.26,17.0,17.15,104058.0
2021-12-14,16.88,17.05,16.75,16.75,103105.0
2021-12-15,16.51,16.72,16.29,16.58,302820.0
2021-12-16,16.58,16.91,16.37,16.6,103074.0
2021-12-17,16.6,16.74,16.0,16.0,892556.0
2021-12-20,16.01,16.47,16.01,16.18,112631.0
2021-12-21,16.1,16.28,15.85,16.25,206228.0
2021-12-22,16.25,17.38,16.14,17.23,394155.0
2021-12-23,17.6,18.7,17.6,18.35,480912.0
2021-12-24,18.0,18.85,18.0,18.77,128756.0
2021-12-29,18.84,19.33,18.84,19.25,163208.0
2021-12-30,19.26,19.65,19.25,19.65,160596.0
2021-12-31,19.8,19.95,19.49,19.9,90249.0
2022-01-04,20.1,20.63,20.1,20.35,127620.0
2022-01-05,20.4,20.81,19.91,20.08,296327.0
2022-01-06,19.94,20.15,19.64,19.67,275696.0
2022-01-07,19.7,19.92,19.46,19.56,151604.0
2022-01-10,19.89,19.89,19.13,19.5,163419.0
2022-01-11,19.01,19.41,19.01,19.02,102005.0
2022-01-12,19.01,19.16,18.92,19.05,139835.0
2022-01-13,19.22,19.22,18.77,18.95,137200.0
2022-01-14,18.77,19.07,18.6,18.88,133105.0
2022-01-17,18.87,18.95,18.55,18.85,100957.0
2022-01-18,18.83,18.86,18.28,18.45,157726.0
2022-01-19,18.44,18.86,18.37,18.8,102897.0
2022-01-20,18.94,19.13,18.47,19.13,171271.0
2022-01-21,19.0,19.0,18.59,18.65,127718.0
2022-01-24,18.5,18.8,18.09,18.78,81082.0
2022-01-25,18.38,18.76,18.27,18.4,125343.0
2022-01-27,19.0,19.0,17.7,17.95,160984.0
2022-01-28,17.75,18.59,17.55,17.95,220058.0
2022-01-31,17.9,18.59,17.9,18.57,82146.0
2022-02-01,18.59,19.39,18.59,19.25,124087.0
2022-02-02,19.5,19.9,19.27,19.42,147662.0
2022-02-03,19.3,19.49,19.12,19.12,108707.0
2022-02-04,19.13,19.59,18.13,19.17,86683.0
2022-02-07,19.36,19.37,18.66,18.9,85867.0
2022-02-08,18.9,18.9,18.38,18.4,156972.0
2022-02-09,18.48,18.67,18.14,18.5,212393.0
2022-02-10,18.15,18.55,17.61,17.8,272601.0
2022-02-11,17.59,17.79,17.42,17.42,181743.0
2022-02-14,17.4,17.85,17.4,17.68,137072.0
2022-02-15,17.5,17.66,17.4,17.6,73107.0
2022-02-16,17.9,18.04,17.54,17.89,162218.0
2022-02-17,17.97,18.01,17.73,17.75,170678.0
2022-02-18,17.62,17.88,17.33,17.38,108548.0
2022-02-21,17.38,17.38,17.0,17.23,95124.0
2022-02-22,17.13,17.45,16.9,17.01,136002.0
2022-02-23,17.01,19.65,17.01,19.38,535215.0
2022-02-24,19.25,19.86,18.825,18.94,209850.0
2022-02-25,19.0,19.04,18.67,18.86,104802.0
2022-02-28,18.94,19.2,18.55,19.11,186528.0
2022-03-01,19.15,19.39,18.75,19.19,254665.0
2022-03-02,19.09,19.37,18.83,19.0,167426.0
2022-03-03,19.27,19.49,18.51,18.61,166103.0
2022-03-04,18.44,18.58,17.73,17.83,97276.0
2022-03-07,17.74,17.91,16.0,16.49,740740.0
2022-03-08,16.5,16.89,16.14,16.23,280757.0
2022-03-09,17.15,17.15,16.05,16.54,233028.0
2022-03-10,16.75,16.82,16.53,16.55,363524.0
2022-03-11,16.5,16.74,16.26,16.55,228448.0
2022-03-14,16.55,16.81,16.5,16.61,138589.0
2022-03-15,17.35,17.35,16.41,16.41,248280.0
2022-03-16,16.51,16.8,16.44,16.75,248068.0
2022-03-17,16.9,17.15,16.73,16.75,212869.0
2022-03-18,17.09,17.28,16.71,16.97,591004.0
2022-03-21,17.29,17.29,16.5,16.5,139083.0
2022-03-22,16.6,16.71,16.41,16.42,113416.0
2022-03-23,17.24,17.24,16.44,16.64,136243.0
2022-03-24,16.5,16.78,16.5,16.61,108335.0
2022-03-25,16.74,17.04,16.52,17.0,199271.0
2022-03-28,17.19,17.19,16.67,16.74,120830.0
2022-03-29,16.7,17.56,16.7,17.4,214315.0
2022-03-30,17.38,17.74,17.25,17.4,117009.0
2022-03-31,17.2,17.67,17.19,17.67,99292.0
2022-04-01,17.64,18.0,17.21,17.34,161037.0
2022-04-04,17.34,17.75,17.3,17.65,95798.0
2022-04-05,18.0,18.73,18.0,18.49,296643.0
2022-04-06,18.49,18.49,17.81,18.05,89036.0
2022-04-07,17.98,18.02,17.67,17.89,57262.0
2022-04-08,17.92,18.4,17.74,17.9,57552.0
2022-04-11,18.1,18.34,17.41,17.5,117279.0
2022-04-12,17.25,17.42,17.08,17.25,87645.0
2022-04-13,17.25,17.45,17.0,17.23,75207.0
2022-04-14,17.09,17.425,17.07,17.3,110983.0
2022-04-19,17.03,17.61,17.03,17.5,104741.0
2022-04-20,17.5,17.83,17.49,17.67,110395.0
2022-04-21,17.75,17.97,17.72,17.79,74783.0
2022-04-22,17.85,17.87,17.5,17.5,77729.0
2022-04-26,17.5,17.84,17.5,17.56,77721.0
2022-04-27,17.36,17.58,17.13,17.46,104960.0
2022-04-28,17.5,17.95,17.255,17.5,116346.0
2022-04-29,17.67,18.0,17.595,17.88,107569.0
2022-05-02,17.93,17.93,17.3,17.55,57924.0
2022-05-03,17.21,17.64,16.95,17.03,69938.0
2022-05-04,17.0,17.01,16.53,16.73,116140.0
2022-05-05,16.7,17.01,16.35,16.8,73951.0
2022-05-06,16.51,16.69,16.12,16.57,85464.0
2022-05-09,16.68,16.68,15.74,15.92,158103.0
2022-05-10,15.8,15.8,15.33,15.77,232865.0
2022-05-11,15.85,15.85,15.48,15.56,210778.0
2022-05-12,15.49,15.82,15.15,15.35,103976.0
2022-05-13,15.99,15.99,15.39,15.61,265887.0
2022-05-16,15.7,15.845,15.49,15.49,90718.0
2022-05-17,15.51,15.6,15.25,15.35,108435.0
2022-05-18,15.57,15.64,15.15,15.27,88305.0
2022-05-19,15.05,15.29,14.86,15.19,240599.0
2022-05-20,15.25,15.51,15.01,15.35,82041.0
2022-05-23,15.26,15.61,15.26,15.59,65059.0
2022-05-24,15.29,15.74,15.29,15.49,66249.0
2022-05-25,15.5,15.52,15.03,15.11,68926.0
2022-05-26,15.2,15.37,15.12,15.12,59829.0
2022-05-27,15.5,15.5,14.9,15.12,66610.0
2022-05-30,15.2,15.32,14.82,15.23,288877.0
2022-05-31,15.26,15.56,15.19,15.4,251051.0
2022-06-01,15.4,15.47,14.91,14.99,91968.0
2022-06-02,15.28,15.28,14.72,15.04,65272.0
2022-06-03,15.09,15.39,15.08,15.14,74820.0
2022-06-06,15.1,15.1,14.85,15.05,58240.0
2022-06-07,15.14,15.14,14.07,14.2,256757.0
2022-06-08,14.22,14.37,14.05,14.14,416134.0
2022-06-09,14.07,14.18,13.74,13.8,233860.0
2022-06-10,13.46,13.5,13.24,13.3,225698.0
2022-06-14,13.0,13.06,12.4,12.77,301297.0
2022-06-15,12.82,12.935,12.69,12.73,219775.0
2022-06-16,12.5,12.74,12.11,12.16,321719.0
2022-06-17,11.22,11.91,10.87,11.58,615454.0
2022-06-20,11.55,11.68,10.88,11.58,278981.0
2022-06-21,11.88,12.03,11.52,12.0,290941.0
2022-06-22,11.97,12.12,11.81,11.95,235195.0
2022-06-23,11.9,12.41,11.82,12.19,243761.0
2022-06-24,12.5,13.17,12.49,13.17,231325.0
2022-06-27,13.82,13.82,13.03,13.67,291640.0
2022-06-28,13.7,13.94,13.27,13.94,287829.0
2022-06-29,13.65,13.96,13.65,13.84,175127.0
2022-06-30,13.85,14.22,13.81,13.89,248497.0
2022-07-01,14.09,14.39,13.89,14.0,171878.0
2022-07-04,14.39,14.4,14.03,14.3,139363.0
2022-07-05,14.5,14.72,14.03,14.11,81758.0
2022-07-06,14.45,14.9,14.31,14.62,116737.0
2022-07-07,14.86,14.93,14.58,14.65,125607.0
2022-07-08,14.81,15.22,14.69,14.73,79992.0
2022-07-11,15.2,15.2,14.36,14.59,59771.0
2022-07-12,14.66,14.75,13.98,14.05,105368.0
2022-07-13,14.14,14.44,14.11,14.19,90187.0
2022-07-14,14.29,14.39,13.99,14.25,49010.0
2022-07-15,14.5,14.5,14.08,14.33,53165.0
2022-07-18,14.5,14.5,14.02,14.39,57600.0
2022-07-19,14.5,14.5,13.84,13.88,83818.0
2022-07-20,13.82,14.31,13.75,13.87,144478.0
2022-07-21,13.78,14.005,13.66,13.8,302388.0
2022-07-22,14.18,14.44,13.93,14.0,591269.0
2022-07-25,13.91,13.99,13.21,13.69,244802.0
2022-07-26,14.23,14.23,13.21,13.33,179367.0
2022-07-27,13.37,14.11,13.29,13.46,134264.0
2022-07-28,13.8,13.925,13.47,13.91,225546.0
2022-07-29,13.96,14.7,13.96,14.56,227632.0
2022-08-01,14.8,14.93,14.28,14.41,90071.0
2022-08-02,14.38,14.59,14.28,14.44,96361.0
2022-08-03,14.44,14.44,14.08,14.24,131657.0
2022-08-04,14.2,14.68,14.01,14.54,111842.0
2022-08-05,14.29,14.93,14.29,14.69,87103.0
2022-08-08,14.65,14.7,14.31,14.58,88333.0
2022-08-09,14.55,14.84,14.5,14.74,137973.0
2022-08-10,14.98,15.045,14.54,14.75,200628.0
2022-08-11,14.91,15.135,14.73,14.9,141581.0
2022-08-12,14.9,14.94,14.62,14.84,50834.0
2022-08-15,15.2,15.53,15.105,15.4,107120.0
2022-08-16,15.44,15.48,15.04,15.09,199183.0
2022-08-17,15.11,15.36,15.02,15.3,138097.0
2022-08-18,15.53,15.53,15.02,15.24,69124.0
2022-08-19,15.2,15.28,14.99,15.17,102863.0
2022-08-22,15.18,15.35,14.73,14.77,101424.0
2022-08-23,14.6,14.9,14.41,14.57,172751.0
2022-08-24,14.68,14.68,14.24,14.3,126071.0
2022-08-25,14.28,15.29,14.16,14.64,143302.0
2022-08-26,15.2,15.71,14.9,15.24,364027.0
2022-08-29,14.82,14.82,14.05,14.07,185054.0
2022-08-30,14.77,14.77,13.95,14.05,103791.0
2022-08-31,14.23,14.65,14.0,14.42,247545.0
2022-09-01,14.0,14.26,14.0,14.12,92813.0
2022-09-02,14.23,14.28,13.97,14.03,121979.0
2022-09-05,14.24,15.45,14.16,15.04,402565.0
2022-09-06,14.93,15.34,14.77,15.28,156103.0
2022-09-07,15.1,15.74,15.04,15.59,381892.0
2022-09-08,15.95,15.95,15.39,15.7,195819.0
2022-09-09,15.95,15.95,15.51,15.71,149348.0
2022-09-12,15.94,15.94,15.39,15.45,127117.0
2022-09-13,15.45,15.64,15.275,15.4,142504.0
2022-09-14,14.98,15.0,14.54,14.8,206767.0
2022-09-15,14.93,14.93,14.37,14.44,173329.0
2022-09-16,14.26,14.475,14.08,14.15,1584456.0
2022-09-19,14.05,14.21,13.43,13.43,171157.0
2022-09-20,14.285,14.48,13.58,13.95,234595.0
2022-09-21,13.69,13.96,13.64,13.67,180895.0
2022-09-23,13.4,13.455,12.93,13.28,354791.0
2022-09-26,13.1,13.48,13.1,13.35,140369.0
2022-09-27,13.41,13.45,13.01,13.23,142045.0
2022-09-28,13.3,13.45,13.02,13.37,260328.0
2022-09-29,13.53,13.53,13.27,13.48,257292.0
2022-09-30,13.45,13.5,13.28,13.5,174966.0
2022-10-03,13.5,13.5,12.96,12.96,64077.0
2022-10-04,13.03,13.3,13.03,13.2,185669.0
2022-10-05,13.21,13.87,13.11,13.87,331875.0
2022-10-06,13.63,14.415,13.63,14.37,125018.0
2022-10-07,14.35,14.66,13.85,14.2,184229.0
2022-10-10,14.25,14.25,13.61,13.85,132822.0
2022-10-11,14.78,14.78,13.76,13.98,194978.0
2022-10-12,14.07,14.17,13.6,13.93,229915.0
2022-10-13,14.01,14.06,13.51,14.02,172892.0
2022-10-14,13.6,14.32,13.6,14.23,109427.0
2022-10-17,13.9,13.99,13.62,13.87,55138.0
2022-10-18,13.9,14.46,13.9,14.44,104291.0
2022-10-19,14.22,14.5,14.15,14.24,71094.0
2022-10-20,14.3,14.3,13.6,13.89,184926.0
2022-10-21,14.18,14.18,13.68,13.78,81225.0
2022-10-24,14.18,14.18,13.85,14.08,183520.0
2022-10-25,14.0,14.36,14.0,14.24,130519.0
2022-10-26,14.59,14.63,14.31,14.43,89373.0
2022-10-27,14.49,15.09,14.43,15.09,123374.0
2022-10-28,15.09,15.28,14.91,15.19,128065.0
2022-10-31,15.2,15.6,15.01,15.47,209397.0
2022-11-01,15.24,15.66,15.24,15.59,206854.0
2022-11-02,15.6,15.67,15.2,15.23,117376.0
2022-11-03,15.34,15.36,14.8,15.02,234011.0
2022-11-04,14.87,15.24,14.56,14.93,87274.0
2022-11-07,15.59,15.59,14.72,14.85,252091.0
2022-11-08,14.39,14.9,14.39,14.6,107261.0
2022-11-09,14.4,14.8,14.4,14.74,116665.0
2022-11-10,14.53,14.67,14.01,14.01,111085.0
2022-11-11,14.52,15.2,14.52,14.83,162953.0
2022-11-14,14.8,15.19,14.75,14.8,129085.0
2022-11-15,15.34,15.34,14.35,14.43,153762.0
2022-11-16,14.49,14.49,14.09,14.35,137241.0
2022-11-17,14.9,14.9,14.22,14.27,193547.0
2022-11-18,14.26,14.51,14.1,14.18,125193.0
2022-11-21,13.8,13.89,13.55,13.75,719675.0
2022-11-22,13.75,13.83,13.51,13.79,348086.0
2022-11-23,13.79,14.23,13.68,13.9,439215.0
2022-11-24,14.0,14.49,13.83,14.44,380326.0
2022-11-25,14.5,14.67,14.16,14.2,296498.0
2022-11-28,14.04,14.39,14.04,14.15,123197.0
2022-11-29,14.35,14.51,14.19,14.24,184553.0
2022-11-30,14.3,14.58,14.19,14.55,307718.0
2022-12-01,14.5,14.6,14.18,14.22,138127.0
2022-12-02,14.2,14.21,13.83,14.07,493039.0
2022-12-05,13.91,14.12,13.55,13.76,268920.0
2022-12-06,13.76,13.76,13.55,13.61,215824.0
2022-12-07,13.66,13.89,13.53,13.75,304691.0
2022-12-08,13.83,13.83,13.46,13.7,160658.0
2022-12-09,13.72,13.98,13.72,13.96,244173.0
2022-12-12,13.99,14.08,13.75,14.08,219942.0
2022-12-13,14.08,14.25,13.87,13.95,169828.0
2022-12-14,14.0,14.2,13.81,14.09,195041.0
2022-12-15,13.75,13.99,13.75,13.93,386659.0
2022-12-16,14.12,14.12,13.39,13.7,214998.0
2022-12-19,13.7,13.7,13.48,13.54,255913.0
2022-12-20,13.85,13.85,12.58,12.84,496815.0
2022-12-21,13.02,13.66,12.63,12.65,398577.0
2022-12-22,12.77,13.49,12.73,13.05,277206.0
2022-12-23,12.79,12.84,12.37,12.47,254266.0
2022-12-28,12.44,12.44,11.98,12.15,281142.0
2022-12-29,12.4,12.4,11.89,11.89,320419.0
2022-12-30,12.2,12.34,11.9,11.95,756269.0
2023-01-03,12.37,12.37,11.62,11.72,317036.0
2023-01-04,12.0,12.0,11.76,11.96,326725.0
2023-01-05,11.98,12.26,11.895,11.92,381551.0
2023-01-06,11.93,12.03,11.71,12.0,516804.0
2023-01-09,12.5,13.0,12.36,12.63,702333.0
2023-01-10,12.2,12.57,12.14,12.32,535561.0
2023-01-11,12.28,12.42,11.96,12.15,1137807.0
2023-01-12,12.3,12.45,12.19,12.2,2381999.0
2023-01-13,12.15,12.455,12.1,12.25,94121.0
2023-01-16,12.25,12.32,12.09,12.19,711070.0
2023-01-17,12.2,12.67,12.09,12.47,908309.0
2023-01-18,12.45,12.77,12.36,12.73,721795.0
2023-01-19,12.7,13.23,12.62,13.21,602070.0
2023-01-20,13.2,13.37,13.0,13.3,781562.0
2023-01-23,13.25,13.6,13.21,13.29,574441.0
2023-01-24,13.28,13.61,13.18,13.23,623217.0
2023-01-25,13.1,13.33,13.1,13.25,575309.0
2023-01-27,13.3,13.43,13.17,13.34,457710.0
2023-01-30,13.45,13.545,12.97,12.97,414456.0
2023-01-31,12.89,13.03,12.76,13.01,633555.0
2023-02-01,13.07,13.12,12.86,12.98,742885.0
2023-02-02,13.42,13.59,13.05,13.1,812952.0
2023-02-03,13.38,13.42,13.05,13.07,477697.0
2023-02-06,13.09,13.49,12.89,13.44,604821.0
2023-02-07,13.25,13.41,13.13,13.24,514194.0
2023-02-08,13.1,13.21,13.01,13.2,345319.0
2023-02-09,13.14,13.33,13.07,13.18,478599.0
2023-02-10,13.0,13.19,12.87,13.06,436478.0
2023-02-13,13.05,13.11,12.87,13.05,498220.0
2023-02-14,13.17,13.19,12.97,13.04,550234.0
2023-02-15,13.19,13.44,12.98,13.18,698277.0
2023-02-16,13.26,13.47,13.22,13.47,777389.0
2023-02-17,13.19,13.31,13.06,13.11,320262.0
2023-02-20,13.13,13.18,12.95,13.01,320343.0
2023-02-21,13.01,13.08,12.89,12.98,388875.0
2023-02-22,12.77,13.17,12.7,13.06,385097.0
2023-02-23,12.99,12.99,11.9,12.36,1125969.0
2023-02-24,12.2,12.31,11.77,12.06,1011185.0
2023-02-27,12.11,12.26,11.9,11.9,668452.0
2023-02-28,12.03,12.08,11.78,11.86,824192.0
2023-03-01,11.75,11.895,11.62,11.82,572501.0
2023-03-02,11.64,11.7,11.41,11.56,579714.0
2023-03-03,11.7,11.82,11.52,11.6,499092.0
2023-03-06,11.65,11.85,11.58,11.84,428647.0
2023-03-07,11.72,12.12,11.7,12.09,558424.0
2023-03-08,11.9,12.11,11.82,12.05,858739.0
2023-03-09,12.25,12.315,12.09,12.26,430413.0
2023-03-10,11.9,12.07,11.79,12.03,877883.0
2023-03-13,11.85,11.94,11.54,11.77,475043.0
2023-03-14,11.61,11.84,11.51,11.84,845745.0
2023-03-15,11.9,12.6,11.79,12.6,1349766.0
2023-03-16,12.41,12.44,11.97,12.38,837955.0
2023-03-17,12.24,12.35,12.045,12.1,708943.0
2023-03-20,11.97,12.14,11.87,12.01,423220.0
2023-03-21,12.11,12.42,12.04,12.34,516275.0
2023-03-22,12.47,12.56,12.07,12.52,842645.0
2023-03-23,12.3,12.38,12.07,12.15,477181.0
2023-03-24,12.03,12.27,11.91,12.21,485186.0
2023-03-27,12.3,12.58,12.3,12.46,435859.0
2023-03-28,12.49,12.84,12.41,12.84,651254.0
2023-03-29,12.65,12.76,12.48,12.52,697321.0
2023-03-30,12.72,13.12,12.6,13.12,728144.0
2023-03-31,13.14,13.54,13.04,13.51,748543.0
2023-04-03,13.56,13.83,13.45,13.75,749844.0
2023-04-04,13.77,13.89,13.51,13.64,808472.0
2023-04-05,13.61,13.82,13.56,13.8,572247.0
2023-04-06,13.78,13.89,13.73,13.8,649144.0
2023-04-11,13.86,14.06,13.78,13.9,820830.0
2023-04-12,14.0,14.25,13.78,13.78,643641.0
2023-04-13,13.72,13.9,13.5,13.87,378859.0
2023-04-14,13.72,14.18,13.68,14.08,527006.0
2023-04-17,14.19,14.19,14.02,14.02,361778.0
2023-04-18,14.0,14.18,13.76,13.86,717565.0
2023-04-19,13.65,13.85,13.51,13.75,296498.0
2023-04-20,13.67,13.89,13.48,13.53,539949.0
2023-04-21,13.57,13.67,13.38,13.5,427013.0
2023-04-24,13.71,13.82,13.49,13.63,310599.0
2023-04-26,13.45,13.59,13.25,13.39,393648.0
2023-04-27,13.35,13.46,13.31,13.32,295215.0
2023-04-28,13.45,13.45,13.24,13.3,444970.0
2023-05-01,13.45,13.6,13.3,13.3,467938.0
2023-05-02,13.4,13.53,13.05,13.16,503477.0
2023-05-03,13.06,13.11,12.7,12.7,742289.0
2023-05-04,12.7,12.98,12.65,12.92,508972.0
2023-05-05,12.96,13.14,12.89,13.07,459380.0
2023-05-08,13.34,13.46,13.13,13.3,312986.0
2023-05-09,13.16,13.385,13.07,13.19,291779.0
2023-05-10,13.06,13.23,13.06,13.12,224150.0
2023-05-11,13.22,13.345,12.94,13.28,352190.0
2023-05-12,13.3,13.62,13.24,13.57,320642.0
2023-05-15,13.02,13.41,12.99,13.4,417047.0
2023-05-16,13.33,13.34,13.01,13.04,574103.0
2023-05-17,12.97,13.2,12.9,13.11,283881.0
2023-05-18,13.28,13.29,12.915,13.0,295362.0
2023-05-19,13.09,13.4,13.09,13.28,362889.0
2023-05-22,13.24,13.26,13.1,13.21,164358.0
2023-05-23,13.2,13.28,13.075,13.15,256475.0
2023-05-24,13.0,13.17,12.99,13.08,213971.0
2023-05-25,13.03,13.06,12.84,12.99,374950.0
2023-05-26,12.95,13.13,12.88,13.07,422539.0
2023-05-29,13.3,13.35,12.94,12.97,317479.0
2023-05-30,12.97,13.25,12.85,13.18,432118.0
2023-05-31,13.24,13.44,12.99,13.07,1644302.0
2023-06-01,13.01,13.24,12.96,13.18,388377.0
2023-06-02,13.25,13.53,13.22,13.43,501833.0
2023-06-05,13.67,13.7,13.51,13.57,274071.0
2023-06-06,13.57,13.58,13.35,13.5,343068.0
2023-06-07,13.56,13.64,13.35,13.48,204212.0
2023-06-08,13.42,13.57,13.22,13.23,634016.0
2023-06-09,13.22,13.23,13.0,13.07,351027.0
2023-06-13,13.13,13.34,13.1,13.18,285011.0
2023-06-14,13.35,13.48,13.17,13.28,203651.0
2023-06-15,13.14,13.27,13.08,13.13,363438.0
2023-06-16,13.19,13.26,13.08,13.23,613011.0
2023-06-19,13.24,13.4,13.18,13.33,345394.0
2023-06-20,13.33,13.66,13.31,13.62,602355.0
2023-06-21,13.69,13.84,13.61,13.77,338733.0
2023-06-22,13.7,13.7,12.91,13.31,418634.0
2023-06-23,13.2,13.22,12.93,12.95,273923.0
2023-06-26,12.92,13.12,12.8,13.09,235206.0
2023-06-27,13.16,13.26,13.07,13.23,182008.0
2023-06-28,13.34,13.52,13.29,13.51,312428.0
2023-06-29,13.57,13.75,13.49,13.56,239333.0
2023-06-30,13.53,13.66,13.4,13.61,291239.0
2023-07-03,13.65,13.7,13.45,13.49,249819.0
2023-07-04,13.45,13.47,13.07,13.41,438042.0
2023-07-05,13.3,13.34,12.97,12.97,542898.0
2023-07-06,12.83,12.86,12.32,12.59,1044930.0
2023-07-07,12.3,12.58,12.21,12.5,529788.0
2023-07-10,12.82,12.83,12.42,12.54,288675.0
2023-07-11,12.63,12.9,12.58,12.89,326737.0
2023-07-12,13.07,13.21,12.96,12.96,504213.0
2023-07-13,13.19,13.49,13.14,13.42,422135.0
2023-07-14,13.55,13.64,13.36,13.45,496548.0
2023-07-17,13.44,13.45,13.15,13.19,311062.0
2023-07-18,13.3,13.3,12.79,12.86,331760.0
2023-07-19,13.07,13.2,12.85,13.1,271228.0
2023-07-20,13.17,13.25,12.95,13.01,273519.0
2023-07-21,12.93,12.99,12.68,12.78,422742.0
2023-07-24,12.8,12.99,12.71,12.89,378904.0
2023-07-25,12.87,12.88,12.54,12.7,558099.0
2023-07-26,12.73,12.82,12.5,12.62,578605.0
2023-07-27,12.68,13.24,12.64,13.22,711851.0
2023-07-28,13.05,13.2,12.74,13.05,306124.0
2023-07-31,13.15,13.3,13.05,13.23,287037.0
2023-08-01,13.28,13.45,13.24,13.37,351923.0
2023-08-02,13.3,13.37,12.97,13.03,429017.0
2023-08-03,12.99,12.99,12.8,12.89,410259.0
2023-08-04,12.8,12.86,12.68,12.85,606797.0
2023-08-07,12.79,12.93,12.66,12.76,362640.0
2023-08-08,12.82,13.04,12.78,12.95,535891.0
2023-08-09,12.93,13.34,12.91,13.0,494753.0
2023-08-10,12.94,13.01,12.82,12.98,291527.0
2023-08-11,12.9,13.12,12.845,12.97,418580.0
2023-08-14,12.88,12.99,12.69,12.87,239083.0
2023-08-15,12.82,12.87,12.65,12.78,304784.0
2023-08-16,12.65,13.0,12.56,12.95,361128.0
2023-08-17,12.84,13.13,12.76,12.97,293281.0
2023-08-18,12.9,13.15,12.85,12.98,295320.0
2023-08-21,12.92,13.14,12.84,12.92,243233.0
2023-08-22,13.0,13.19,12.91,13.0,403030.0
2023-08-23,12.91,13.03,12.66,12.66,675432.0
2023-08-24,12.79,12.91,12.52,12.59,484891.0
2023-08-25,12.0,12.21,11.21,11.83,1462735.0
2023-08-28,11.92,12.19,11.38,11.47,821988.0
2023-08-29,11.42,11.58,11.27,11.55,350887.0
2023-08-30,11.68,11.74,11.55,11.55,343997.0
2023-08-31,11.56,11.925,11.41,11.53,483524.0
2023-09-01,11.53,11.63,11.41,11.52,301643.0
2023-09-04,11.55,11.74,11.47,11.63,496748.0
2023-09-05,11.54,11.55,11.36,11.4,318911.0
2023-09-06,11.3,11.35,11.04,11.04,579306.0
2023-09-07,11.02,11.33,11.0,11.28,614094.0
2023-09-08,11.29,11.6,11.22,11.57,747328.0
2023-09-11,11.6,11.95,11.41,11.72,679153.0
2023-09-12,11.7,11.7,11.34,11.46,507246.0
2023-09-13,11.45,11.64,11.36,11.38,494315.0
2023-09-14,11.34,11.77,11.28,11.64,471561.0
2023-09-15,11.83,12.12,11.74,11.91,1445971.0
2023-09-18,11.81,11.81,11.35,11.45,340776.0
2023-09-19,11.39,11.54,11.22,11.52,257533.0
2023-09-20,11.43,11.53,11.37,11.53,245713.0
2023-09-21,11.65,11.71,11.45,11.47,428911.0
2023-09-22,11.3,11.39,11.22,11.37,321426.0
2023-09-25,11.3,11.61,11.22,11.6,274702.0
2023-09-26,11.5,11.58,11.31,11.4,241568.0
2023-09-27,11.29,11.51,11.16,11.48,371983.0
2023-09-28,11.4,11.4,11.16,11.26,282422.0
2023-09-29,11.21,11.47,11.21,11.42,336675.0
2023-10-02,11.43,11.565,11.4,11.47,146378.0
2023-10-03,11.25,11.43,11.17,11.37,373413.0
2023-10-04,11.22,11.3,11.055,11.1,567134.0
2023-10-05,11.15,11.16,10.9,10.9,506865.0
2023-10-06,10.76,10.76,9.98,10.09,1179755.0
2023-10-09,10.12,10.43,10.12,10.35,582226.0
2023-10-10,10.52,10.9,10.5,10.9,524881.0
2023-10-11,10.9,11.31,10.86,11.29,391815.0
2023-10-12,11.33,11.5,11.22,11.44,220024.0
2023-10-13,11.05,11.42,11.01,11.31,261265.0
2023-10-16,11.19,11.19,10.92,10.94,242118.0
2023-10-17,11.22,11.28,11.0,11.19,221599.0
2023-10-18,11.27,11.42,11.2,11.42,323522.0
2023-10-19,11.2,11.365,11.12,11.32,201380.0
2023-10-20,11.17,11.39,11.09,11.36,336557.0
2023-10-23,11.28,11.56,11.24,11.4,274394.0
2023-10-24,11.34,11.45,11.21,11.28,206818.0
2023-10-25,11.22,11.27,10.85,10.89,213958.0
2023-10-26,10.73,10.92,10.69,10.83,344567.0
2023-10-27,10.83,10.94,10.75,10.91,197332.0
2023-10-30,10.7,10.84,10.66,10.71,197716.0
2023-10-31,10.67,10.95,10.67,10.87,275273.0
2023-11-01,11.14,11.27,10.96,11.25,207855.0
2023-11-02,11.28,11.66,11.24,11.55,552702.0
2023-11-03,11.74,11.74,11.36,11.54,231068.0
2023-11-06,11.54,11.76,11.39,11.42,242237.0
2023-11-07,11.37,11.55,11.28,11.5,360775.0
2023-11-08,11.63,12.03,11.52,11.84,355757.0
2023-11-09,11.97,11.98,11.53,11.61,274250.0
2023-11-10,11.34,11.54,11.17,11.45,396061.0
2023-11-13,11.51,11.59,11.39,11.41,166171.0
2023-11-14,11.46,11.49,11.25,11.49,322769.0
2023-11-15,11.76,11.89,11.61,11.75,550241.0
2023-11-16,11.79,11.79,11.29,11.36,240750.0
2023-11-17,11.43,11.43,10.97,11.21,379410.0
2023-11-20,11.3,11.53,11.29,11.47,288157.0
2023-11-21,11.68,12.14,11.53,12.14,416529.0
2023-11-22,12.0,12.01,11.46,11.6,319203.0
2023-11-23,11.45,12.03,11.45,11.9,443967.0
2023-11-24,11.97,11.97,11.8,11.86,189665.0
2023-11-27,11.99,12.02,11.85,11.86,150249.0
2023-11-28,11.91,12.14,11.78,11.97,365170.0
2023-11-29,11.91,12.065,11.75,12.04,257445.0
2023-11-30,12.05,12.09,11.8,11.98,369241.0
2023-12-01,11.92,12.04,11.78,11.78,235948.0
2023-12-04,11.99,11.99,11.7,11.8,299838.0
2023-12-05,11.54,11.68,11.47,11.55,184109.0
2023-12-06,11.78,11.96,11.58,11.96,429170.0
2023-12-07,11.94,12.15,11.9,12.0,321211.0
2023-12-08,11.9,12.1,11.79,11.95,139058.0
2023-12-11,12.0,12.05,11.81,11.94,181936.0
2023-12-12,11.97,12.0,11.85,11.98,178063.0
2023-12-13,11.95,12.06,11.92,11.94,216216.0
2023-12-14,12.43,12.43,12.19,12.39,452231.0
2023-12-15,12.45,12.65,12.36,12.65,544802.0
2023-12-18,12.54,12.57,12.12,12.12,252396.0
2023-12-19,12.12,12.48,12.05,12.38,411546.0
2023-12-20,11.5,11.52,10.82,10.92,2938964.0
2023-12-21,10.68,10.84,10.46,10.7,2148935.0
2023-12-22,10.75,10.85,10.63,10.84,911109.0
2023-12-27,11.0,11.15,10.84,10.92,436727.0
2023-12-28,11.14,11.24,11.0,11.17,324615.0
2023-12-29,11.18,11.32,11.1,11.1,151110.0
2024-01-02,11.1,11.28,11.02,11.03,172125.0
2024-01-03,10.9,10.97,10.8,10.8,252413.0
2024-01-04,10.79,10.8,10.65,10.75,224188.0
2024-01-05,10.79,11.01,10.76,10.93,226314.0
2024-01-08,10.85,10.89,10.69,10.75,149157.0
2024-01-09,10.89,10.96,10.79,10.82,164934.0
2024-01-10,10.76,10.9,10.7,10.7,223562.0
2024-01-11,10.82,11.02,10.71,11.01,290066.0
2024-01-12,10.94,11.05,10.91,11.02,163609.0
2024-01-15,10.95,11.02,10.91,10.97,98216.0
2024-01-16,10.9,11.03,10.8,10.8,170620.0
2024-01-17,10.77,10.86,10.65,10.75,322811.0
2024-01-18,10.66,10.7,10.37,10.4,538791.0
2024-01-19,10.59,10.9,10.58,10.87,324164.0
2024-01-22,10.93,10.94,10.8,10.87,193946.0
2024-01-23,10.82,11.22,10.78,11.22,327717.0
2024-01-24,11.28,11.35,11.15,11.31,288333.0
2024-01-25,11.35,11.37,11.05,11.34,289027.0
2024-01-29,11.33,11.47,11.15,11.24,300687.0
2024-01-30,11.39,11.52,11.26,11.41,235372.0
2024-01-31,11.41,11.58,11.28,11.58,256997.0
2024-02-01,11.4,11.48,11.26,11.34,254466.0
2024-02-02,11.54,11.75,11.43,11.62,293655.0
2024-02-05,11.5,11.57,11.37,11.51,171814.0
2024-02-06,11.39,11.51,11.19,11.48,244865.0
2024-02-07,11.54,11.68,11.47,11.64,260057.0
2024-02-08,11.66,11.88,11.49,11.63,245034.0
2024-02-09,11.41,11.81,11.41,11.76,197639.0
2024-02-12,11.79,11.85,11.63,11.68,141616.0
2024-02-13,11.86,12.06,11.7,11.83,322679.0
2024-02-14,11.51,11.89,11.51,11.85,219710.0
2024-02-15,12.09,12.21,11.94,12.09,291749.0
2024-02-16,12.22,12.27,11.8,11.8,364452.0
2024-02-19,11.93,12.07,11.82,11.97,337746.0
2024-02-20,11.91,12.08,11.77,11.81,105330.0
2024-02-21,11.81,11.91,11.43,11.43,410664.0
2024-02-22,11.38,11.65,11.33,11.5,274705.0
2024-02-23,11.73,12.22,11.47,12.16,506617.0
2024-02-26,12.29,12.47,11.92,12.39,457816.0
2024-02-27,12.4,12.7,12.3,12.7,502815.0
2024-02-28,12.71,12.8,12.55,12.73,491971.0
2024-02-29,12.6,13.07,12.5,12.79,667569.0
2024-03-01,12.85,12.88,12.38,12.51,365778.0
2024-03-04,12.59,12.74,12.39,12.44,292348.0
2024-03-05,12.42,12.83,12.29,12.76,323696.0
2024-03-06,12.76,12.78,12.55,12.56,184804.0
2024-03-07,12.66,12.82,12.59,12.67,232725.0
2024-03-08,12.74,12.8,12.61,12.61,197600.0
2024-03-11,12.54,12.69,12.5,12.6,211944.0
2024-03-12,12.6,12.69,12.09,12.31,451507.0
2024-03-13,12.31,12.32,12.14,12.32,254361.0
2024-03-14,12.32,12.59,12.3,12.43,198424.0
2024-03-15,12.32,12.68,12.25,12.68,490236.0
2024-03-18,12.51,12.61,12.39,12.6,153493.0
2024-03-19,12.62,12.78,12.35,12.39,296306.0
2024-03-20,12.45,12.75,12.4,12.67,221318.0
2024-03-21,12.9,13.07,12.77,13.03,477593.0
2024-03-22,12.9,13.04,12.89,13.0,119636.0
2024-03-25,13.03,13.29,12.98,13.24,786448.0
2024-03-26,13.24,13.44,13.2,13.44,305175.0
2024-03-27,13.29,13.67,13.23,13.52,396271.0
2024-03-28,13.56,13.61,13.22,13.56,267718.0
2024-04-02,13.41,13.55,13.01,13.23,338413.0
2024-04-03,13.01,13.23,12.94,13.15,321814.0
2024-04-04,13.28,13.37,12.92,13.01,268282.0
2024-04-05,12.87,12.87,12.31,12.34,668202.0
2024-04-08,12.5,12.52,12.23,12.35,309035.0
2024-04-09,12.25,12.26,11.98,12.06,774964.0
2024-04-10,12.07,12.17,11.9,12.0,485256.0
2024-04-11,11.76,12.07,11.73,11.99,384087.0
2024-04-12,11.98,12.09,11.9,11.9,308107.0
2024-04-15,11.8,11.9,11.37,11.37,540711.0
2024-04-16,11.34,11.54,11.3,11.5,515163.0
2024-04-17,11.61,11.95,11.55,11.78,424593.0
2024-04-18,11.76,11.92,11.73,11.81,236209.0
2024-04-19,11.69,11.705,11.43,11.43,332220.0
2024-04-22,11.64,12.04,11.64,11.81,329945.0
2024-04-23,11.97,12.05,11.75,12.01,189641.0
2024-04-24,12.14,12.205,11.81,11.81,285802.0
2024-04-26,11.68,11.71,11.42,11.42,332205.0
2024-04-29,11.64,12.22,11.59,12.15,567343.0
2024-04-30,12.06,12.37,12.05,12.26,259572.0
2024-05-01,12.0,12.32,11.98,12.24,356509.0
2024-05-02,12.7,13.73,12.7,13.58,1480033.0
2024-05-03,13.63,13.71,13.535,13.59,576689.0
2024-05-06,13.58,13.71,13.51,13.68,502796.0
2024-05-07,13.69,13.99,13.68,13.85,923941.0
2024-05-08,14.1,14.23,13.92,14.23,632802.0
2024-05-09,14.25,14.68,14.24,14.65,918524.0
2024-05-10,14.64,14.95,14.51,14.68,444655.0
2024-05-13,14.67,14.99,14.65,14.82,463668.0
2024-05-14,14.69,14.74,14.54,14.58,473490.0
2024-05-15,14.6,14.64,14.27,14.37,362563.0
2024-05-16,14.57,14.69,14.37,14.49,426287.0
2024-05-17,14.38,14.49,14.25,14.32,187067.0
2024-05-20,14.38,14.6,14.28,14.47,385281.0
2024-05-21,14.51,14.99,14.51,14.88,463462.0
2024-05-22,14.83,14.9,14.4,14.55,350971.0
2024-05-23,14.4,14.6,14.34,14.5,242225.0
2024-05-24,14.35,14.445,14.26,14.36,136255.0
2024-05-27,14.51,14.64,14.425,14.5,179360.0
2024-05-28,14.58,14.6,14.35,14.36,227837.0
2024-05-29,14.2,14.51,14.19,14.37,225444.0
2024-05-30,14.24,14.51,14.21,14.45,290261.0
2024-05-31,14.8,14.8,14.35,14.63,493574.0
2024-06-03,14.72,14.86,14.5,14.84,409562.0
2024-06-04,14.88,14.99,14.67,14.74,277699.0
2024-06-05,14.78,14.975,14.745,14.8,236473.0
2024-06-06,14.9,14.97,14.62,14.65,458727.0
2024-06-07,14.69,14.75,14.5,14.54,164397.0
2024-06-11,14.49,14.55,14.3,14.38,237861.0
2024-06-12,14.33,14.45,14.2,14.38,382062.0
2024-06-13,14.58,14.63,14.41,14.58,180706.0
2024-06-14,14.6,14.6,14.25,14.46,175471.0
2024-06-17,14.61,14.61,14.18,14.2,222893.0
2024-06-18,14.45,14.54,14.125,14.22,222501.0
2024-06-19,14.22,14.3,13.95,14.27,382604.0
2024-06-20,14.18,14.18,13.97,14.01,452068.0
2024-06-21,14.07,14.11,13.57,13.63,775833.0
2024-06-24,13.68,13.85,13.5,13.6,434115.0
2024-06-25,13.76,13.81,13.59,13.76,395564.0
2024-06-26,13.81,13.89,13.57,13.62,104914.0
2024-06-27,13.67,14.12,13.61,13.9,710917.0
2024-06-28,14.08,14.18,13.79,13.79,415680.0
2024-07-01,13.75,13.91,13.75,13.75,389089.0
2024-07-02,13.75,13.75,13.23,13.38,505784.0
2024-07-03,13.4,13.59,13.29,13.33,292128.0
2024-07-04,13.63,13.63,13.29,13.42,249719.0
2024-07-05,13.41,13.46,13.23,13.38,187101.0
2024-07-08,13.38,13.48,13.2,13.25,293404.0
2024-07-09,13.31,13.35,13.18,13.18,162090.0
2024-07-10,13.25,13.34,13.09,13.29,241213.0
2024-07-11,13.63,13.63,13.25,13.25,243948.0
2024-07-12,13.39,13.52,13.3,13.41,349465.0
2024-07-15,13.56,13.785,13.53,13.72,353628.0
2024-07-16,14.05,14.29,13.78,13.79,415998.0
2024-07-17,14.01,14.185,13.785,14.14,446658.0
2024-07-18,14.12,14.23,13.9,13.91,291496.0
2024-07-19,13.67,13.98,13.64,13.95,233922.0
2024-07-22,13.86,13.98,13.77,13.81,257339.0
2024-07-23,13.83,13.92,13.62,13.91,219392.0
2024-07-24,13.89,13.98,13.8,13.8,235334.0
2024-07-25,13.7,13.7,13.35,13.53,368058.0
2024-07-26,13.61,13.97,13.53,13.74,161350.0
2024-07-29,13.87,13.89,13.75,13.83,185603.0
2024-07-30,13.69,13.77,13.59,13.73,147642.0
2024-07-31,13.86,13.94,13.54,13.8,439541.0
2024-08-01,14.26,14.47,14.13,14.15,334929.0
2024-08-02,13.86,13.93,13.5,13.66,329779.0
2024-08-05,13.28,13.37,12.94,12.94,381350.0
2024-08-06,12.9,13.14,12.55,12.9,188591.0
2024-08-07,12.91,13.32,12.89,13.26,233031.0
2024-08-08,13.2,13.39,13.01,13.26,155238.0
2024-08-09,13.44,13.54,13.26,13.5,195905.0
2024-08-12,13.54,13.64,13.39,13.5,232486.0
2024-08-13,13.5,13.65,13.32,13.37,172966.0
2024-08-14,13.63,13.63,13.235,13.44,161224.0
2024-08-15,13.54,13.74,13.47,13.59,372443.0
2024-08-16,13.76,13.9,13.65,13.75,246091.0
2024-08-19,13.81,13.83,13.61,13.66,161323.0
2024-08-20,13.7,13.73,13.52,13.6,136052.0
2024-08-21,13.95,14.36,13.59,13.88,523545.0
2024-08-22,14.08,14.14,13.61,13.98,472007.0
2024-08-23,13.96,13.97,13.81,13.88,189400.0
2024-08-26,13.9,13.975,13.55,13.88,283236.0
2024-08-27,13.88,14.03,13.75,13.75,167808.0
2024-08-28,13.73,13.73,13.44,13.44,280042.0
2024-08-29,13.39,13.41,12.9,12.99,335749.0
2024-08-30,13.2,13.41,13.03,13.37,349947.0
2024-09-02,13.31,13.56,13.1,13.5,280569.0
2024-09-03,13.6,13.61,13.33,13.49,153792.0
2024-09-04,13.4,13.43,13.13,13.25,303019.0
2024-09-05,13.3,13.49,13.19,13.37,194440.0
2024-09-06,13.36,13.42,13.31,13.34,180501.0
2024-09-09,13.21,13.38,13.14,13.3,203424.0
2024-09-10,13.4,13.64,13.37,13.62,209998.0
2024-09-11,13.64,13.665,13.25,13.3,207529.0
2024-09-12,13.56,13.75,13.31,13.73,306579.0
2024-09-13,13.82,14.1,13.74,14.09,321626.0
2024-09-16,14.18,14.36,13.925,14.13,357091.0
2024-09-17,14.06,14.11,13.93,14.07,134203.0
2024-09-18,13.99,14.12,13.83,14.03,210392.0
2024-09-19,14.08,14.46,13.9,14.34,594105.0
2024-09-20,14.4,14.6,14.14,14.6,884322.0
2024-09-23,14.45,14.49,14.17,14.41,382119.0
2024-09-24,14.43,14.95,14.39,14.92,587262.0
2024-09-25,14.95,15.12,14.9,15.0,535018.0
2024-09-26,15.0,15.22,14.95,15.0,518364.0
2024-09-27,14.97,15.01,14.82,14.9,334778.0
2024-09-30,14.9,14.95,14.66,14.8,437808.0
2024-10-01,14.74,14.79,14.65,14.79,336012.0
2024-10-02,14.68,14.73,14.45,14.5,336702.0
2024-10-03,14.5,14.53,14.31,14.46,276594.0
2024-10-04,14.42,14.48,14.11,14.32,251581.0
2024-10-07,14.4,14.49,14.11,14.29,143489.0
2024-10-08,14.15,14.41,14.15,14.26,152998.0
2024-10-09,14.37,14.46,14.31,14.42,192204.0
2024-10-10,14.48,14.6,14.06,14.21,178348.0
2024-10-11,14.2,14.28,14.1,14.16,154342.0
2024-10-14,14.42,14.42,14.11,14.18,182314.0
2024-10-15,14.43,14.43,14.23,14.38,257711.0
2024-10-16,14.41,14.45,14.22,14.23,155786.0
2024-10-17,14.34,14.69,14.33,14.61,309936.0
2024-10-18,14.56,14.56,14.15,14.2,214970.0
2024-10-21,14.52,14.89,14.27,14.73,642868.0
2024-10-22,14.57,14.57,14.03,14.15,283517.0
2024-10-23,14.35,14.35,13.97,14.03,220534.0
2024-10-24,14.02,14.11,13.82,13.91,197715.0
2024-10-25,13.91,13.99,13.74,13.76,171881.0
2024-10-28,13.95,13.95,13.6,13.79,173681.0
2024-10-29,13.83,13.9,13.64,13.64,248759.0
2024-10-30,13.78,13.8,13.59,13.66,124423.0
2024-10-31,13.62,13.68,13.48,13.61,250243.0
2024-11-01,13.38,13.38,13.25,13.37,142061.0
2024-11-04,13.63,13.63,13.35,13.45,230778.0
2024-11-05,13.27,13.55,13.27,13.55,216008.0
2024-11-06,13.68,13.74,13.48,13.58,178481.0
2024-11-07,13.56,13.7,13.46,13.6,201008.0
2024-11-08,13.83,13.89,13.63,13.74,163424.0
2024-11-11,13.56,13.72,13.315,13.51,192281.0
2024-11-12,13.41,13.56,13.32,13.52,147528.0
2024-11-13,13.4,13.5,13.35,13.41,184427.0
2024-11-14,13.5,13.58,13.35,13.44,173108.0
2024-11-15,13.6,13.6,13.46,13.54,165880.0
2024-11-18,13.45,13.66,13.45,13.58,208522.0
2024-11-19,13.5,13.67,12.8,13.06,884145.0
2024-11-20,13.1,13.22,12.9,12.95,268696.0
2024-11-21,13.06,13.08,12.23,12.32,702697.0
2024-11-22,12.5,12.69,12.31,12.5,545373.0
2024-11-25,12.72,12.82,12.56,12.59,362715.0
2024-11-26,12.63,12.8,12.61,12.7,243185.0
2024-11-27,12.8,12.91,12.68,12.76,205825.0
2024-11-28,12.75,13.11,12.67,13.01,209148.0
2024-11-29,13.1,13.15,12.94,13.04,161233.0
2024-12-02,13.09,13.24,12.95,12.99,204862.0
2024-12-03,13.2,13.32,13.04,13.29,374860.0
2024-12-04,13.18,13.35,13.14,13.27,398627.0
2024-12-05,13.34,13.35,13.13,13.19,399792.0
2024-12-06,13.0,13.17,12.87,12.9,140413.0
2024-12-09,12.88,12.93,12.7,12.77,197021.0
2024-12-10,12.8,12.86,12.62,12.72,364518.0
2024-12-11,12.64,12.71,12.54,12.58,199223.0
2024-12-12,12.71,12.77,12.41,12.41,220563.0
2024-12-13,12.35,12.53,12.3,12.39,116566.0
2024-12-16,12.31,12.42,12.16,12.32,299643.0
2024-12-17,12.4,13.65,12.4,13.33,472490.0
2024-12-18,13.29,13.64,13.28,13.35,336310.0
2024-12-19,13.17,13.18,12.95,13.02,324065.0
2024-12-20,12.93,13.08,12.8,12.98,307124.0
2024-12-23,13.01,13.27,13.01,13.23,118934.0
2024-12-24,13.25,13.25,13.04,13.17,43389.0
2024-12-27,13.01,13.29,13.01,13.22,98651.0
2024-12-30,13.0,13.21,12.96,13.19,135454.0
2024-12-31,12.98,13.18,12.98,13.06,72647.0
2025-01-02,13.01,13.11,12.86,12.89,148322.0
2025-01-03,12.81,13.19,12.81,13.01,114507.0
2025-01-06,13.21,13.28,13.06,13.11,116027.0
2025-01-07,13.09,13.27,13.02,13.08,103652.0
2025-01-08,13.0,13.11,12.83,12.93,148087.0
2025-01-09,12.9,13.25,12.84,13.15,251274.0
2025-01-10,13.2,13.28,12.9,13.08,78229.0
2025-01-13,12.83,12.96,12.6,12.68,227520.0
2025-01-14,12.83,12.93,12.76,12.87,143587.0
2025-01-15,12.74,13.06,12.7,12.97,176378.0
2025-01-16,13.38,13.38,12.86,12.95,161748.0
2025-01-17,12.87,12.99,12.85,12.98,102547.0
2025-01-20,12.99,13.255,12.94,13.12,126823.0
2025-01-21,13.22,13.39,13.15,13.27,143112.0
2025-01-22,13.39,13.39,13.18,13.25,100430.0
2025-01-23,13.14,13.24,13.01,13.07,144091.0
2025-01-24,13.03,13.25,13.03,13.24,147554.0
2025-01-28,13.26,13.32,13.115,13.19,170788.0
2025-01-29,13.2,13.47,13.2,13.34,148922.0
2025-01-30,13.27,13.41,13.215,13.25,139273.0
2025-01-31,13.25,13.25,13.11,13.2,217383.0
2025-02-03,13.05,13.09,12.7,12.76,189103.0
2025-02-04,12.9,12.91,12.65,12.65,118670.0
2025-02-05,12.82,13.01,12.76,12.84,233110.0
2025-02-06,12.3,12.71,11.585,12.45,680016.0
2025-02-07,12.39,12.43,12.01,12.15,473989.0
2025-02-10,12.09,12.21,11.955,12.14,207459.0
2025-02-11,12.03,12.11,11.76,11.87,507413.0
2025-02-12,11.95,11.95,11.68,11.85,342023.0
2025-02-13,11.97,12.15,11.72,11.89,455274.0
2025-02-14,12.15,12.295,11.83,11.87,399115.0
2025-02-17,11.85,12.01,11.76,11.88,370936.0
2025-02-18,11.89,11.97,11.66,11.7,403812.0
2025-02-19,11.7,11.75,11.32,11.4,462078.0
2025-02-20,11.25,11.47,11.19,11.25,913998.0
2025-02-21,11.22,11.57,11.11,11.39,578356.0
2025-02-24,11.48,11.575,11.28,11.31,435189.0
2025-02-25,11.3,11.65,11.25,11.57,668744.0
2025-02-26,11.8,11.8,11.5,11.54,199331.0
2025-02-27,11.59,11.74,11.39,11.39,404929.0
2025-02-28,12.14,12.68,11.83,12.31,1096807.0
2025-03-03,12.53,12.59,12.19,12.19,329541.0
2025-03-04,12.2,12.2,11.7,11.73,312879.0
2025-03-05,11.7,11.7,11.34,11.4,490859.0
2025-03-06,11.48,11.67,11.46,11.62,306693.0
2025-03-07,11.61,11.87,11.57,11.6,340631.0
2025-03-10,11.6,11.73,11.38,11.64,520582.0
2025-03-11,11.55,11.63,11.33,11.44,528932.0
2025-03-12,11.3,11.44,11.2,11.3,464205.0
2025-03-13,11.3,11.61,11.28,11.41,568337.0
2025-03-14,11.3,11.69,11.28,11.61,453139.0
2025-03-17,11.66,11.88,11.64,11.7,267584.0
2025-03-18,11.9,11.94,11.71,11.72,322944.0
2025-03-19,11.65,11.7,11.45,11.5,289818.0
2025-03-20,11.6,11.79,11.48,11.73,890053.0
2025-03-21,11.71,11.75,11.57,11.6,519928.0
2025-03-24,11.57,11.72,11.49,11.72,305001.0
2025-03-25,11.76,11.87,11.5,11.5,577103.0
2025-03-26,11.5,11.56,11.29,11.41,464022.0
2025-03-27,11.41,11.42,11.22,11.34,574727.0
2025-03-28,11.36,11.39,11.2,11.2,390028.0
2025-03-31,11.16,11.245,11.03,11.16,331469.0
2025-04-01,11.22,11.36,10.99,11.14,368068.0
2025-04-02,11.29,11.43,11.13,11.23,289901.0
2025-04-03,11.08,11.3,11.02,11.27,318283.0
2025-04-04,11.11,11.34,11.09,11.28,407816.0
2025-04-07,10.85,11.11,10.65,10.86,789839.0
2025-04-08,10.95,11.29,10.88,11.26,586100.0
2025-04-09,11.09,11.36,11.09,11.24,419821.0
2025-04-10,11.82,11.85,11.36,11.44,579703.0
2025-04-11,11.2,11.51,11.14,11.5,256099.0
2025-04-14,11.51,11.64,11.34,11.45,282334.0
2025-04-15,11.49,11.5,11.34,11.37,256687.0
2025-04-16,11.42,11.45,11.11,11.18,388280.0
2025-04-17,11.23,11.28,11.06,11.2,266317.0
2025-04-22,11.05,11.06,10.82,10.92,275595.0
2025-04-23,11.13,11.18,10.99,11.14,325474.0
2025-04-24,11.16,11.27,11.12,11.2,175801.0
2025-04-28,11.18,11.36,11.15,11.26,207595.0
2025-04-29,11.35,11.48,11.24,11.45,547234.0
2025-04-30,11.91,12.15,11.6,12.07,548718.0
2025-05-01,12.14,12.5,12.08,12.17,447205.0
2025-05-02,12.17,12.35,12.0,12.26,324806.0
2025-05-05,12.25,12.31,11.93,11.95,205327.0
2025-05-06,11.9,11.97,11.75,11.79,186381.0
2025-05-07,11.71,11.78,11.55,11.68,226581.0
2025-05-08,11.75,11.9,11.63,11.84,221043.0
2025-05-09,11.85,11.895,11.76,11.81,198106.0
2025-05-12,11.98,11.98,11.59,11.67,316888.0
2025-05-13,11.9,11.98,11.655,11.81,369711.0
2025-05-14,11.81,12.17,11.81,12.07,297927.0
2025-05-15,12.15,12.15,11.63,11.69,561494.0
2025-05-16,11.83,12.21,11.7,12.18,397847.0
2025-05-19,12.3,12.99,12.29,12.59,659663.0
2025-05-20,12.62,12.66,12.225,12.34,364494.0
2025-05-21,12.31,12.49,12.24,12.26,421535.0
2025-05-22,12.28,12.55,12.25,12.51,358910.0
2025-05-23,12.55,12.79,12.48,12.66,369503.0
2025-05-26,12.62,12.73,12.51,12.53,337357.0
2025-05-27,12.62,12.64,12.46,12.58,387582.0
2025-05-28,12.7,12.85,12.6,12.78,426249.0
2025-05-29,12.75,12.79,12.55,12.76,435435.0
2025-05-30,12.7,12.78,12.5,12.71,564880.0
2025-06-02,12.53,12.61,12.34,12.54,406499.0
2025-06-03,12.55,12.63,12.41,12.61,308622.0
2025-06-04,12.66,12.9,12.58,12.63,629281.0
2025-06-05,12.5,12.51,12.14,12.16,566857.0
2025-06-06,12.18,12.44,12.09,12.33,294715.0
2025-06-10,12.27,12.6,12.27,12.5,259257.0
2025-06-11,12.57,12.73,12.54,12.65,248814.0
2025-06-12,12.7,12.71,12.28,12.5,390765.0
2025-06-13,12.48,12.51,12.18,12.45,341029.0
2025-06-16,12.49,12.85,12.41,12.84,432298.0
2025-06-17,12.81,13.36,12.81,13.21,557531.0
2025-06-18,13.25,13.32,13.1,13.28,275609.0
2025-06-19,13.33,13.53,13.21,13.28,443003.0
2025-06-20,13.28,13.49,13.23,13.42,375574.0
2025-06-23,13.35,13.42,13.15,13.31,226727.0
2025-06-24,13.5,13.5,13.29,13.39,317828.0
2025-06-25,13.4,13.46,13.17,13.28,167648.0
2025-06-26,13.24,13.42,13.21,13.29,227359.0
2025-06-27,13.3,13.58,13.29,13.45,327834.0
2025-06-30,13.5,13.7,13.48,13.6,391828.0
2025-07-01,13.64,13.74,13.45,13.54,372914.0
2025-07-02,13.5,13.7,12.99,13.03,783669.0
2025-07-03,13.04,13.05,12.67,12.81,476376.0
2025-07-04,13.0,13.04,12.78,12.86,263681.0
2025-07-07,12.86,13.03,12.76,12.8,227406.0
2025-07-08,12.85,13.01,12.68,12.84,288627.0
2025-07-09,12.78,12.88,12.71,12.8,250203.0
2025-07-10,12.8,12.99,12.68,12.98,247565.0
2025-07-11,13.03,13.11,12.79,12.94,224084.0
2025-07-14,12.85,12.95,12.72,12.8,180076.0
2025-07-15,12.9,12.92,12.71,12.76,245219.0
2025-07-16,12.7,12.7,12.38,12.6,571960.0
2025-07-17,12.78,12.78,12.56,12.61,267569.0
2025-07-18,12.69,12.86,12.56,12.7,371078.0
2025-07-21,12.66,12.7,12.5,12.65,210652.0
2025-07-22,12.65,12.7,12.43,12.59,283271.0
2025-07-23,12.59,12.96,12.59,12.95,279902.0
2025-07-24,14.01,15.3,13.81,15.09,1649510.0
2025-07-25,15.25,15.68,15.07,15.56,890879.0
2025-07-28,15.56,15.88,15.5,15.57,731961.0
2025-07-29,15.57,16.04,15.56,15.92,741698.0
2025-07-30,15.91,16.11,15.795,16.03,541714.0
2025-07-31,15.9,16.01,15.81,15.88,398969.0
2025-08-01,15.8,15.81,15.49,15.73,453264.0
2025-08-04,15.72,15.88,15.61,15.82,422683.0
2025-08-05,16.0,16.2,15.7,16.1,841901.0
2025-08-06,16.0,16.08,15.87,16.0,410268.0
2025-08-07,15.93,15.97,15.69,15.77,446403.0
2025-08-08,15.69,15.83,15.595,15.75,251585.0
2025-08-11,15.56,15.88,15.56,15.7,262102.0
2025-08-12,15.7,15.8,15.27,15.4,288114.0
2025-08-13,15.42,15.67,15.4,15.67,255776.0
2025-08-14,15.8,16.01,15.63,15.84,486806.0
2025-08-15,15.89,16.045,15.79,15.92,366647.0
2025-08-18,16.2,16.34,16.06,16.23,558277.0
2025-08-19,16.27,16.35,16.16,16.34,340701.0
2025-08-20,16.5,16.59,16.37,16.41,413384.0
2025-08-21,16.54,16.765,16.33,16.47,467724.0
2025-08-22,16.41,16.51,16.19,16.49,337743.0
2025-08-25,16.55,16.79,16.5,16.51,384572.0
2025-08-26,16.54,16.63,16.46,16.57,589287.0
2025-08-27,16.7,16.86,16.48,16.66,543193.0
2025-08-28,16.74,17.18,16.52,16.92,598157.0
2025-08-29,15.23,15.86,14.33,15.34,3185831.0
2025-09-01,15.45,15.74,14.99,15.15,571558.0
2025-09-02,15.04,15.35,15.04,15.29,382687.0
2025-09-03,15.25,15.62,15.25,15.62,587226.0
2025-09-04,15.78,15.9,15.4,15.64,536966.0
2025-09-05,15.72,16.13,15.64,15.92,441486.0
2025-09-08,16.02,16.075,15.77,16.0,318080.0
2025-09-09,16.04,16.15,15.93,16.11,415837.0
2025-09-10,16.15,16.46,16.02,16.4,447353.0
2025-09-11,16.39,16.47,16.15,16.33,517065.0
2025-09-12,16.34,16.57,16.135,16.3,344835.0
2025-09-15,16.1,16.1,15.8,15.98,314373.0
2025-09-16,16.0,16.35,15.97,16.24,292256.0
2025-09-17,16.29,16.84,16.28,16.53,537283.0
2025-09-18,16.6,16.87,16.53,16.8,456616.0
2025-09-19,16.71,16.88,16.51,16.81,916082.0
2025-09-22,16.77,16.9,16.41,16.5,395032.0
2025-09-23,16.33,16.47,16.15,16.25,410353.0
2025-09-24,16.18,16.24,16.025,16.17,342599.0
2025-09-25,16.11,16.25,15.99,16.0,328971.0
2025-09-26,15.93,16.0,15.71,15.75,300208.0
2025-09-29,15.86,15.89,15.57,15.67,329957.0
2025-09-30,15.55,15.86,15.54,15.67,314252.0
2025-10-01,15.67,15.83,15.58,15.75,278790.0
2025-10-02,15.63,15.82,15.0,15.46,467617.0
2025-10-03,15.52,15.89,15.48,15.76,333132.0
2025-10-06,15.95,16.06,15.75,15.83,193958.0
2025-10-07,15.98,16.07,15.85,15.96,285350.0
2025-10-08,16.02,16.07,15.84,15.92,173880.0
2025-10-09,15.92,16.0,15.53,15.9,459952.0
2025-10-10,15.89,15.9,15.75,15.89,196138.0
2025-10-13,15.8,16.14,15.63,15.63,268802.0
2025-10-14,15.5,15.79,15.445,15.54,331584.0
2025-10-15,15.64,15.67,15.4,15.61,158980.0
2025-10-16,15.68,15.74,15.46,15.53,247124.0
2025-10-17,15.38,15.48,15.29,15.33,211981.0
2025-10-20,15.41,15.59,15.37,15.46,239406.0
2025-10-21,15.61,15.62,15.33,15.44,216763.0
2025-10-22,15.4,15.45,15.295,15.44,194575.0
2025-10-23,15.5,15.5,15.255,15.29,236214.0
2025-10-24,15.36,15.36,15.17,15.17,288356.0
2025-10-27,15.5,15.5,15.13,15.26,213710.0
2025-10-28,15.38,15.485,15.19,15.34,248651.0
2025-10-29,15.3,15.445,15.16,15.28,318709.0
2025-10-30,15.1,15.26,14.84,14.84,276809.0
2025-10-31,14.85,15.18,14.84,15.15,298440.0
2025-11-03,15.33,15.5,15.12,15.26,231074.0
2025-11-04,15.25,15.33,15.075,15.14,141175.0
2025-11-05,15.1,15.42,14.975,15.1,303695.0
2025-11-06,15.13,15.17,14.8,14.81,283544.0
2025-11-07,14.81,15.36,14.79,15.23,479292.0
2025-11-10,15.1,15.19,14.58,14.58,412659.0
2025-11-11,14.69,14.82,14.51,14.65,309245.0
2025-11-12,14.9,14.9,14.53,14.54,343889.0
2025-11-13,14.51,14.58,14.28,14.34,428571.0
2025-11-14,14.27,14.51,13.97,14.4,393688.0
2025-11-17,14.35,14.42,14.14,14.36,435620.0
2025-11-18,14.78,14.78,14.03,14.09,305851.0
2025-11-19,14.03,14.2,13.86,14.2,333772.0
2025-11-20,14.23,14.33,14.14,14.26,240456.0
2025-11-21,14.26,14.3,13.96,13.96,219968.0
2025-11-24,14.3,14.34,14.11,14.23,358542.0
2025-11-25,14.21,14.39,14.14,14.36,194304.0
2025-11-26,14.5,14.59,14.42,14.54,192785.0